Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	15.33	15.33	15.02	15.17	53,422,896	-0.12(-0.75%)
May 27, 2004	15.26	15.33	15.10	15.29	57,735,768	+0.13(+0.85%)
May 26, 2004	15.07	15.80	14.95	15.16	64,670,404	+0.08(+0.52%)
May 25, 2004	14.62	15.14	14.58	15.08	83,770,208	+0.40(+2.70%)
May 24, 2004	14.76	14.86	14.61	14.68	62,841,556	+0.01(+0.05%)
May 21, 2004	14.69	14.74	14.49	14.67	54,760,096	+0.08(+0.56%)
May 20, 2004	14.44	14.72	14.39	14.59	64,964,592	+0.11(+0.75%)
May 19, 2004	14.43	14.82	14.42	14.48	93,702,192	+0.24(+1.71%)
May 18, 2004	14.32	14.38	14.23	14.24	76,501,280	+0.05(+0.33%)
May 17, 2004	14.08	14.71	14.02	14.19	100,144,896	-0.21(-1.46%)
May 14, 2004	14.72	14.76	14.34	14.40	94,716,152	-0.35(-2.39%)
May 13, 2004	14.76	14.88	14.59	14.76	77,801,616	-0.14(-0.91%)
May 12, 2004	15.03	15.09	14.37	14.89	169,608,608	-0.20(-1.30%)
May 11, 2004	14.83	15.14	14.76	15.09	137,886,928	+0.43(+2.91%)
May 10, 2004	14.53	14.78	14.41	14.66	99,670,200	-0.05(-0.32%)
May 07, 2004	14.57	15.01	14.56	14.71	95,502,728	+0.13(+0.88%)
May 06, 2004	14.27	14.71	14.26	14.58	92,374,280	+0.16(+1.13%)
May 05, 2004	14.57	14.61	14.39	14.42	52,602,700	-0.07(-0.51%)
May 04, 2004	14.36	14.82	14.24	14.49	82,389,360	+0.17(+1.18%)
May 03, 2004	14.32	14.65	14.23	14.32	100,695,072	+0.14(+1.00%)
Apr 30, 2004	14.71	14.86	14.12	14.18	130,661,056	-0.68(-4.56%)
Apr 29, 2004	15.20	15.29	14.59	14.86	86,257,776	-0.31(-2.06%)
Apr 28, 2004	15.41	15.59	15.12	15.17	63,692,276	-0.39(-2.49%)
Apr 27, 2004	15.71	16.00	15.51	15.56	61,995,704	-0.14(-0.86%)
Apr 26, 2004	15.85	15.96	15.62	15.69	60,136,036	-0.12(-0.77%)
Apr 23, 2004	15.76	15.90	15.51	15.81	75,752,304	+0.12(+0.73%)
Apr 22, 2004	15.03	15.83	14.96	15.70	107,027,608	+0.53(+3.49%)
Apr 21, 2004	15.10	15.22	14.78	15.17	108,851,592	+0.18(+1.18%)
Apr 20, 2004	15.58	15.72	14.95	14.99	92,222,248	-0.51(-3.28%)
Apr 19, 2004	15.29	15.53	15.22	15.50	63,423,596	+0.26(+1.69%)
Apr 16, 2004	15.41	15.45	15.05	15.24	90,824,584	-0.23(-1.49%)
Apr 15, 2004	15.73	15.85	15.13	15.47	109,205,656	-0.30(-1.89%)
Apr 14, 2004	15.84	16.00	15.71	15.77	63,900,492	-0.24(-1.52%)
Apr 13, 2004	16.55	16.58	16.00	16.02	62,041,416	-0.35(-2.11%)
Apr 12, 2004	16.42	16.50	16.30	16.36	36,420,464	-0.01(-0.08%)
Apr 08, 2004	16.72	16.75	16.28	16.38	47,390,888	-0.06(-0.37%)
Apr 07, 2004	16.63	16.68	16.34	16.44	66,464,300	-0.28(-1.66%)
Apr 06, 2004	16.80	16.83	16.53	16.72	57,207,552	-0.11(-0.64%)
Apr 05, 2004	16.47	16.84	16.47	16.82	60,951,956	+0.26(+1.56%)
Apr 02, 2004	16.39	16.58	16.31	16.57	80,747,792	+0.47(+2.91%)
Apr 01, 2004	16.06	16.26	15.95	16.10	66,203,140	+0.12(+0.72%)
Mar 31, 2004	16.23	16.27	15.94	15.98	76,281,408	-0.24(-1.50%)
Mar 30, 2004	16.09	16.25	15.98	16.23	57,322,132	+0.05(+0.34%)
Mar 29, 2004	16.06	16.27	16.04	16.17	65,541,912	+0.31(+1.92%)
Mar 26, 2004	16.01	16.13	15.83	15.87	71,089,352	-0.12(-0.76%)
Mar 25, 2004	15.48	16.04	15.47	15.99	95,057,088	+0.62(+4.01%)
Mar 24, 2004	15.21	15.48	15.13	15.37	76,282,144	+0.21(+1.39%)
Mar 23, 2004	15.37	15.50	15.12	15.16	87,070,744	+0.01(+0.04%)
Mar 22, 2004	15.08	15.24	14.98	15.16	83,271,928	-0.10(-0.67%)
Mar 19, 2004	15.70	15.72	15.22	15.26	104,182,144	-0.45(-2.89%)
Mar 18, 2004	15.87	15.89	15.63	15.71	82,528,272	-0.22(-1.40%)
Mar 17, 2004	15.84	16.02	15.73	15.94	77,586,464	+0.26(+1.65%)
Mar 16, 2004	15.58	15.73	15.47	15.68	87,855,104	+0.23(+1.49%)
Mar 15, 2004	15.56	15.79	15.38	15.45	100,416,960	-0.24(-1.51%)
Mar 12, 2004	15.38	15.72	15.25	15.69	107,683,976	+0.54(+3.54%)
Mar 11, 2004	14.96	15.45	14.95	15.15	132,290,376	+0.09(+0.59%)
Mar 10, 2004	15.11	15.36	15.03	15.06	118,907,600	+0.06(+0.41%)
Mar 09, 2004	15.10	15.24	14.88	15.00	94,513,096	-0.16(-1.07%)
Mar 08, 2004	15.64	15.75	15.14	15.16	91,570,896	-0.36(-2.32%)
Mar 05, 2004	15.51	15.83	15.43	15.52	83,157,648	-0.20(-1.29%)
Mar 04, 2004	15.42	15.76	15.40	15.73	67,128,032	+0.33(+2.16%)
Mar 03, 2004	15.57	15.63	15.35	15.39	81,692,448	-0.22(-1.43%)
Mar 02, 2004	15.96	16.19	15.58	15.62	92,515,696	-0.34(-2.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.